Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Playa Hotels & Resorts N.V. (NQ: PLYA )

8.330 -0.210 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.440 8.620 8.420 8.590 72,809 +0.21(+2.51%)
Oct 30, 2018 8.530 8.540 8.280 8.380 196,980 -0.15(-1.76%)
Oct 29, 2018 8.800 8.900 8.410 8.530 126,310 -0.22(-2.51%)
Oct 26, 2018 8.390 8.890 8.330 8.750 131,400 +0.28(+3.31%)
Oct 25, 2018 8.630 8.745 8.325 8.470 1,203,310 -0.13(-1.51%)
Oct 24, 2018 8.900 8.920 8.570 8.600 173,527 -0.32(-3.59%)
Oct 23, 2018 8.960 9.026 8.810 8.920 125,468 -0.12(-1.33%)
Oct 22, 2018 9.180 9.250 9.000 9.040 113,323 -0.13(-1.42%)
Oct 19, 2018 9.240 9.320 9.130 9.170 64,400 -0.11(-1.19%)
Oct 18, 2018 9.370 9.390 9.240 9.280 83,281 -0.09(-0.96%)
Oct 17, 2018 9.190 9.410 9.190 9.370 88,092 +0.03(+0.32%)
Oct 16, 2018 9.220 9.370 9.160 9.340 85,498 +0.10(+1.08%)
Oct 15, 2018 9.120 9.320 9.120 9.240 101,392 +0.08(+0.87%)
Oct 12, 2018 9.120 9.240 9.045 9.160 163,200 +0.12(+1.33%)
Oct 11, 2018 9.100 9.130 9.000 9.040 205,965 -0.10(-1.09%)
Oct 10, 2018 9.260 9.320 9.140 9.140 228,017 -0.11(-1.19%)
Oct 09, 2018 9.240 9.390 9.170 9.250 72,688 -0.01(-0.11%)
Oct 08, 2018 9.340 9.400 9.210 9.260 74,221 -0.08(-0.86%)
Oct 05, 2018 9.310 9.370 9.150 9.340 291,000 +0.01(+0.11%)
Oct 04, 2018 9.330 9.390 9.220 9.330 152,818 +0.02(+0.21%)
Oct 03, 2018 9.440 9.460 9.270 9.310 151,996 -0.13(-1.38%)
Oct 02, 2018 9.470 9.695 9.350 9.440 245,825 -0.06(-0.63%)
Oct 01, 2018 9.640 9.665 9.453 9.500 151,473 -0.13(-1.35%)
Sep 28, 2018 9.550 9.795 9.440 9.630 117,900 +0.02(+0.21%)
Sep 27, 2018 9.600 9.650 9.455 9.610 197,864 +0.01(+0.10%)
Sep 26, 2018 9.560 9.700 9.420 9.600 142,136 +0.05(+0.52%)
Sep 25, 2018 9.570 9.650 9.400 9.550 173,117 -0.02(-0.21%)
Sep 24, 2018 9.670 9.670 9.400 9.570 265,848 -0.12(-1.24%)
Sep 21, 2018 9.340 9.690 9.300 9.690 553,100 +0.36(+3.86%)
Sep 20, 2018 9.270 9.330 9.160 9.330 191,976 +0.14(+1.52%)
Sep 19, 2018 9.110 9.250 9.110 9.190 209,945 +0.05(+0.55%)
Sep 18, 2018 9.300 9.440 8.890 9.140 766,450 -0.44(-4.59%)
Sep 17, 2018 9.890 10.03 9.570 9.580 84,726 -0.18(-1.84%)
Sep 14, 2018 9.710 9.830 9.610 9.760 85,700 +0.07(+0.72%)
Sep 13, 2018 9.730 9.770 9.590 9.690 171,067 -0.03(-0.31%)
Sep 12, 2018 9.780 9.850 9.660 9.720 100,383 -0.05(-0.51%)
Sep 11, 2018 9.930 9.930 9.680 9.770 268,001 -0.15(-1.51%)
Sep 10, 2018 9.960 10.04 9.780 9.920 371,373 -0.03(-0.30%)
Sep 07, 2018 9.980 10.09 9.910 9.950 90,700 -0.05(-0.50%)
Sep 06, 2018 10.01 10.01 9.830 10.00 232,649 +0.00(+0.00%)
Sep 05, 2018 10.13 10.19 9.890 10.00 207,572 -0.13(-1.28%)
Sep 04, 2018 10.34 10.35 10.11 10.13 56,291 -0.20(-1.94%)
Aug 31, 2018 10.33 10.33 10.33 0 -0.05(-0.48%)
Aug 30, 2018 10.33 10.41 10.27 10.38 109,075 +0.06(+0.58%)
Aug 29, 2018 10.36 10.40 10.30 10.32 52,189 -0.06(-0.58%)
Aug 28, 2018 10.57 10.61 10.35 10.38 180,248 +0.02(+0.19%)
Aug 27, 2018 10.32 10.45 10.29 10.36 103,062 +0.00(+0.00%)
Aug 24, 2018 10.41 10.48 10.35 10.36 62,700 -0.06(-0.58%)
Aug 23, 2018 10.51 10.54 10.36 10.42 127,840 -0.09(-0.86%)
Aug 22, 2018 10.76 10.83 10.42 10.51 90,539 +0.07(+0.67%)
Aug 21, 2018 10.39 10.56 10.38 10.44 96,651 +0.09(+0.87%)
Aug 20, 2018 10.52 10.53 10.34 10.35 144,520 -0.12(-1.15%)
Aug 17, 2018 10.43 10.72 10.39 10.47 46,900 +0.05(+0.48%)
Aug 16, 2018 10.39 10.52 10.39 10.42 68,941 +0.02(+0.19%)
Aug 15, 2018 10.36 10.43 10.25 10.40 138,468 +0.05(+0.48%)
Aug 14, 2018 10.35 10.41 10.27 10.35 65,210 +0.03(+0.29%)
Aug 13, 2018 10.34 10.38 10.23 10.32 155,632 -0.02(-0.19%)
Aug 10, 2018 10.33 10.41 10.26 10.34 136,500 -0.03(-0.29%)
Aug 09, 2018 10.31 10.41 10.25 10.37 188,828 +0.06(+0.58%)
Aug 08, 2018 10.25 10.35 10.14 10.31 126,778 +0.08(+0.78%)
Aug 07, 2018 10.77 11.01 10.09 10.23 291,128 -0.04(-0.39%)
Aug 06, 2018 10.16 10.28 9.970 10.27 101,188 +0.09(+0.88%)
Aug 03, 2018 10.27 10.27 10.13 10.18 129,600 -0.09(-0.88%)
Aug 02, 2018 10.24 10.32 10.19 10.27 317,090 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.